DISTY TECHNOLOGIES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 397.00 | 397.00 | 390.00 | 395.00 | 395.00 | 2,336 |
| 2025-10-21 | 390.00 | 399.00 | 390.00 | 397.00 | 397.00 | 1,943 |
| 2025-10-20 | 392.50 | 398.90 | 390.00 | 390.00 | 390.00 | 597 |
| 2025-10-17 | 390.00 | 393.00 | 382.00 | 392.50 | 392.50 | 26 |
| 2025-10-16 | 378.90 | 395.00 | 370.00 | 390.00 | 390.00 | 4,621 |
| 2025-10-15 | 385.00 | 385.00 | 364.00 | 378.90 | 378.90 | 326 |
| 2025-10-14 | 390.00 | 398.00 | 385.00 | 385.00 | 385.00 | 359 |
| 2025-10-13 | 400.00 | 401.95 | 390.00 | 390.00 | 390.00 | 326 |
| 2025-10-10 | 399.00 | 400.00 | 390.05 | 400.00 | 400.00 | 1,314 |
| 2025-10-09 | 400.00 | 400.00 | 392.00 | 399.00 | 399.00 | 208 |
| 2025-10-08 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 1,100 |
| 2025-10-07 | 409.60 | 409.60 | 400.00 | 405.00 | 405.00 | 1,150 |
| 2025-10-06 | 395.00 | 409.80 | 394.00 | 409.60 | 409.60 | 4,560 |
| 2025-10-03 | 392.00 | 403.00 | 392.00 | 395.00 | 395.00 | 67 |
| 2025-10-02 | 385.00 | 392.00 | 351.00 | 392.00 | 392.00 | 1,765 |
| 2025-10-01 | 400.00 | 400.00 | 372.00 | 385.00 | 385.00 | 2,804 |
| 2025-09-30 | 405.00 | 411.00 | 370.00 | 400.00 | 400.00 | 16,131 |
| 2025-09-29 | 419.45 | 419.45 | 405.00 | 405.00 | 405.00 | 6,017 |
| 2025-09-26 | 410.00 | 422.00 | 410.00 | 419.45 | 419.45 | 3,629 |
| 2025-09-25 | 418.50 | 422.00 | 410.00 | 410.00 | 410.00 | 4,236 |
| 2025-09-24 | 417.50 | 418.50 | 410.00 | 418.50 | 418.50 | 1,869 |
| 2025-09-23 | 407.00 | 418.90 | 407.00 | 417.50 | 417.50 | 9,409 |
| 2025-09-22 | 407.00 | 407.00 | 406.00 | 407.00 | 407.00 | 170 |
| 2025-09-19 | 404.00 | 408.00 | 393.00 | 407.00 | 407.00 | 1,692 |
| 2025-09-18 | 400.00 | 404.00 | 390.00 | 404.00 | 404.00 | 4,365 |
| 2025-09-17 | 398.50 | 400.00 | 398.50 | 400.00 | 400.00 | 591 |
| 2025-09-16 | 402.00 | 403.00 | 398.50 | 398.50 | 398.50 | 1,275 |
| 2025-09-15 | 403.20 | 405.00 | 401.70 | 402.00 | 402.00 | 767 |
| 2025-09-12 | 407.90 | 408.00 | 403.10 | 403.20 | 403.20 | 1,818 |
| 2025-09-11 | 404.90 | 407.90 | 401.00 | 407.90 | 407.90 | 701 |
| 2025-09-10 | 390.00 | 408.00 | 390.00 | 404.90 | 404.90 | 2,973 |
| 2025-09-09 | 398.00 | 402.00 | 390.00 | 390.00 | 390.00 | 869 |
| 2025-09-08 | 400.00 | 404.00 | 398.00 | 398.00 | 398.00 | 360 |
| 2025-09-04 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | 145 |
| 2025-09-03 | 399.00 | 404.00 | 398.00 | 400.00 | 400.00 | 800 |
| 2025-09-02 | 403.90 | 403.90 | 392.10 | 399.00 | 399.00 | 448 |
| 2025-09-01 | 408.80 | 408.80 | 398.80 | 403.90 | 403.90 | 260 |
| 2025-08-29 | 407.00 | 410.00 | 407.00 | 408.80 | 408.80 | 258 |
| 2025-08-28 | 405.00 | 413.95 | 405.00 | 407.00 | 407.00 | 169 |
| 2025-08-27 | 410.50 | 417.95 | 405.00 | 405.00 | 405.00 | 5,158 |
| 2025-08-26 | 420.00 | 420.00 | 405.00 | 410.50 | 410.50 | 3,267 |
| 2025-08-25 | 435.00 | 438.00 | 411.10 | 420.00 | 420.00 | 2,575 |
| 2025-08-22 | 422.50 | 435.00 | 410.00 | 435.00 | 435.00 | 4,076 |
| 2025-08-19 | 410.00 | 423.00 | 402.00 | 422.50 | 422.50 | 2,460 |
| 2025-08-18 | 415.00 | 419.00 | 401.10 | 410.00 | 410.00 | 2,390 |
| 2025-08-15 | 420.00 | 430.00 | 410.00 | 415.00 | 415.00 | 4,071 |
| 2025-08-13 | 384.90 | 423.35 | 384.90 | 420.00 | 420.00 | 56,536 |
| 2025-08-12 | 349.95 | 384.90 | 340.00 | 384.90 | 384.90 | 17,782 |
| 2025-08-11 | 350.00 | 350.00 | 340.00 | 349.95 | 349.95 | 351 |
| 2025-08-08 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 869 |
| 2025-08-07 | 340.00 | 360.00 | 340.00 | 350.00 | 350.00 | 4,225 |
| 2025-08-06 | 335.00 | 340.00 | 333.00 | 340.00 | 340.00 | 4,850 |
| 2025-08-05 | 337.00 | 340.00 | 330.20 | 335.00 | 335.00 | 1,151 |
| 2025-08-04 | 330.00 | 337.00 | 329.00 | 337.00 | 337.00 | 3,080 |
| 2025-08-01 | 330.00 | 330.00 | 324.60 | 330.00 | 330.00 | 747 |
| 2025-07-31 | 331.00 | 335.00 | 329.00 | 330.00 | 330.00 | 287 |
| 2025-07-29 | 331.00 | 331.00 | 328.50 | 331.00 | 331.00 | 601 |
| 2025-07-28 | 328.60 | 335.85 | 328.60 | 331.00 | 331.00 | 947 |
| 2025-07-25 | 332.00 | 335.85 | 328.00 | 328.60 | 328.60 | 659 |
| 2025-07-24 | 335.90 | 335.90 | 328.25 | 332.00 | 332.00 | 784 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.